PSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	39.27	39.40	39.19	39.39	39.39	1.71%	17,482
May 9, 2025	38.84	38.84	38.63	38.73	38.73	-0.06%	14,120
May 8, 2025	38.69	38.90	38.65	38.75	38.75	0.31%	26,134
May 7, 2025	38.57	38.63	38.43	38.63	38.63	0.39%	6,069
May 6, 2025	38.41	38.64	38.41	38.48	38.48	-0.39%	105,145
May 5, 2025	38.60	38.79	38.59	38.63	38.63	-0.52%	4,560
May 2, 2025	38.74	38.87	38.66	38.83	38.83	0.87%	31,451
May 1, 2025	38.60	38.68	38.46	38.50	38.50	0.51%	65,947
Apr 30, 2025	38.09	38.33	37.78	38.30	38.30	0.10%	60,789
Apr 29, 2025	38.15	38.30	38.08	38.26	38.26	0.34%	10,037
Apr 28, 2025	38.14	38.21	38.00	38.13	38.13	-0.10%	5,953
Apr 25, 2025	38.09	38.17	37.96	38.17	38.17	0.47%	8,151
Apr 24, 2025	37.77	37.99	37.77	37.99	37.99	1.07%	7,361
Apr 23, 2025	37.84	37.90	37.53	37.59	37.59	0.90%	40,704
Apr 22, 2025	36.95	37.33	36.95	37.25	37.25	1.34%	42,331
Apr 21, 2025	36.89	36.89	36.58	36.76	36.76	-1.10%	27,367
Apr 17, 2025	37.21	37.36	37.11	37.17	37.17	-0.05%	15,733
Apr 16, 2025	37.34	37.51	36.98	37.19	37.19	-1.06%	17,505
Apr 15, 2025	37.63	37.79	37.54	37.59	37.59	-0.29%	18,971
Apr 14, 2025	37.76	37.76	37.48	37.70	37.70	0.88%	4,110
Apr 11, 2025	36.86	37.50	36.85	37.37	37.37	1.00%	14,566
Apr 10, 2025	37.45	37.45	36.62	37.00	37.00	-2.27%	53,833
Apr 9, 2025	35.96	37.86	35.89	37.86	37.86	5.05%	104,154
Apr 8, 2025	37.10	37.10	35.79	36.04	36.04	-0.47%	37,959
Apr 7, 2025	35.80	36.71	35.45	36.21	36.21	-0.49%	75,449
Apr 4, 2025	37.15	37.18	36.33	36.39	36.39	-3.17%	328,416
Apr 3, 2025	37.79	37.94	37.56	37.58	37.58	-2.74%	68,007
Apr 2, 2025	38.45	38.74	38.44	38.64	38.64	0.39%	15,504
Apr 1, 2025	38.37	38.54	38.30	38.49	38.49	0.21%	1,244,699
Mar 31, 2025	38.07	38.44	38.00	38.41	38.41	0.26%	33,575
Mar 28, 2025	38.38	38.49	38.26	38.31	38.31	-1.01%	13,799
Mar 27, 2025	38.72	38.87	38.70	38.70	38.70	-0.32%	43,204
Mar 26, 2025	38.98	38.98	38.76	38.83	38.83	-0.55%	102,759
Mar 25, 2025	39.04	39.13	38.98	39.04	39.04	0.03%	43,604
Mar 24, 2025	38.92	39.05	38.92	39.03	39.03	1.06%	55,096
Mar 21, 2025	38.38	38.63	38.38	38.62	38.62	0.10%	20,717
Mar 20, 2025	38.67	38.78	38.52	38.58	38.58	-0.18%	41,301
Mar 19, 2025	38.48	38.84	38.48	38.65	38.65	0.57%	30,482
Mar 18, 2025	38.55	38.55	38.37	38.43	38.43	-0.51%	12,445
Mar 17, 2025	38.44	38.72	38.44	38.63	38.63	0.42%	17,347
Mar 14, 2025	38.22	38.52	38.22	38.47	38.47	1.13%	24,091
Mar 13, 2025	38.38	38.38	38.01	38.04	38.04	-0.78%	26,606
Mar 12, 2025	38.43	38.45	38.15	38.34	38.34	0.34%	32,516
Mar 11, 2025	38.37	38.45	38.05	38.21	38.21	-0.44%	43,391
Mar 10, 2025	38.64	38.70	38.20	38.38	38.38	-1.39%	69,246
Mar 7, 2025	38.85	39.01	38.61	38.92	38.92	0.28%	41,604
Mar 6, 2025	38.89	39.07	38.77	38.81	38.81	-0.94%	53,806
Mar 5, 2025	38.95	39.28	38.89	39.18	39.18	0.56%	74,253
Mar 4, 2025	39.05	39.24	38.83	38.96	38.96	-0.56%	21,837
Mar 3, 2025	39.57	39.60	39.07	39.18	39.18	-1.01%	19,470